Dark

SDGR
Schrodinger, Inc. Common Stock
stock NASDAQ

At Close

May 22, 2026 3:59:59 PM EDT

13.31USD+0.567%(+0.08)1,322,877

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2026 9:28:30 AM EDT

13.29USD+0.454%(+0.06)3,688

After-hours

May 22, 2026 4:00:30 PM EDT

13.30USD-0.038%(-0.01)375,098

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	13.2700	13.6500	13.1200	13.3000	+0.529%	1,322,877	0.000%
2026-05-21	12.2500	13.3200	12.1800	13.2300	+7.386%	1,555,169	+0.529%
2026-05-20	11.9800	12.3500	11.8200	12.3200	+2.752%	1,321,198	+7.955%
2026-05-19	12.0850	12.1900	11.7501	11.9900	-0.498%	937,751	+10.926%
2026-05-18	11.9200	12.3500	11.9200	12.0500	+0.837%	1,171,905	+10.373%
2026-05-15	12.5100	12.6400	11.8950	11.9500	-5.309%	1,181,644	+11.297%
2026-05-14	12.7500	13.1700	12.3300	12.6200	-1.020%	1,062,347	+5.388%
2026-05-13	12.5800	12.8650	12.5500	12.7500	+0.473%	1,153,220	+4.314%
2026-05-12	12.7200	12.8850	12.5250	12.6900	-0.236%	1,020,410	+4.807%
2026-05-11	12.9800	13.3700	12.6250	12.7200	-3.123%	1,978,278	+4.560%
2026-05-08	13.1020	13.2100	12.6020	13.1300	-1.130%	1,778,361	+1.295%
2026-05-07	13.1800	13.4200	12.7950	13.2800	+2.311%	1,236,329	+0.151%
2026-05-06	12.1800	12.9800	11.5600	12.9800	+0.855%	2,564,158	+2.465%
2026-05-05	12.7800	13.0200	12.5400	12.8700	-0.233%	1,531,069	+3.341%
2026-05-04	12.5300	13.2500	12.5249	12.9000	+4.116%	1,675,927	+3.101%
2026-05-01	12.1700	12.4900	11.9000	12.3900	+3.595%	1,007,535	+7.345%
2026-04-30	11.8000	12.0700	11.6100	11.9600	+1.701%	1,118,457	+11.204%
2026-04-29	12.1500	12.2800	11.5900	11.7600	-3.922%	1,230,131	+13.095%
2026-04-28	11.6100	12.5100	11.5500	12.2400	+4.259%	1,640,332	+8.660%
2026-04-27	11.7700	12.2500	11.7200	11.7400	-0.424%	1,793,361	+13.288%
2026-04-24	11.3900	11.9400	11.3100	11.7900	+3.330%	1,153,752	+12.807%
2026-04-23	12.1600	12.2500	11.2400	11.4100	-7.611%	1,808,945	+16.564%
2026-04-22	13.0050	13.0200	12.2200	12.3500	-4.115%	1,870,104	+7.692%
2026-04-21	12.9100	13.3099	12.7000	12.8800	+0.625%	1,221,470	+3.261%
2026-04-20	12.1300	12.8300	12.1100	12.8000	+3.728%	1,291,919	+3.906%
2026-04-17	12.3400	12.5000	11.6500	12.3400	+2.322%	2,544,148	+7.780%
2026-04-16	12.7100	12.8500	11.7536	12.0600	-2.742%	2,795,269	+10.282%
2026-04-15	12.0500	12.6400	12.0150	12.4000	+4.114%	1,758,569	+7.258%
2026-04-14	11.5750	11.9700	11.5750	11.9100	+4.017%	1,603,411	+11.671%
2026-04-13	11.2900	11.7500	11.2500	11.4500	+0.704%	1,350,633	+16.157%
2026-04-10	11.5700	11.8451	11.2000	11.3700	-0.872%	1,123,364	+16.974%
2026-04-09	11.4800	11.7800	11.2800	11.4700	-0.261%	1,625,086	+15.955%
2026-04-08	11.9700	12.1300	11.4300	11.5000	+0.966%	1,383,275	+15.652%
2026-04-07	11.3900	11.4400	11.0200	11.3900	-1.128%	845,514	+16.769%
2026-04-06	11.6000	11.7600	11.5200	11.5200	-0.518%	901,522	+15.451%
2026-04-02	11.2300	11.7400	11.1601	11.5800	+0.260%	781,727	+14.853%
2026-04-01	11.5300	11.7400	11.3300	11.5500	+1.673%	961,722	+15.152%
2026-03-31	11.2200	11.5600	11.1100	11.3600	+2.620%	753,193	+17.077%
2026-03-30	11.1500	11.4200	11.0400	11.0700	-0.090%	927,054	+20.145%
2026-03-27	11.5000	11.5400	10.9450	11.0800	-4.235%	994,062	+20.036%
2026-03-26	11.2800	11.7600	11.2800	11.5700	+1.491%	897,046	+14.952%
2026-03-25	11.7200	11.9377	11.3700	11.4000	-1.469%	818,038	+16.667%
2026-03-24	11.7000	11.7800	11.3800	11.5700	-2.527%	793,947	+14.952%
2026-03-23	12.1600	12.2100	11.8298	11.8700	-1.248%	978,334	+12.047%
2026-03-20	12.2300	12.3800	11.8650	12.0200	-1.475%	1,697,185	+10.649%
2026-03-19	11.7700	12.4300	11.7500	12.2000	+1.836%	1,000,077	+9.016%
2026-03-18	12.0000	12.3500	11.8000	11.9800	-2.522%	1,319,196	+11.018%
2026-03-17	12.5500	12.6900	12.2550	12.2900	-3.228%	1,145,586	+8.218%
2026-03-16	12.6200	12.8499	12.4100	12.7000	+1.519%	975,939	+4.724%
2026-03-13	12.1900	12.5300	12.1250	12.5100	+2.878%	992,924	+6.315%
2026-03-12	12.6700	12.8200	12.0300	12.1600	-4.478%	1,194,620	+9.375%
2026-03-11	12.5600	12.7500	12.2900	12.7300	+0.792%	1,061,638	+4.478%
2026-03-10	12.9800	13.1500	12.3200	12.6300	-2.471%	1,146,291	+5.305%
2026-03-09	12.4500	13.0900	12.2450	12.9500	+1.648%	1,106,008	+2.703%
2026-03-06	12.7400	13.1700	12.5300	12.7400	-2.226%	979,321	+4.396%
2026-03-05	12.9800	13.1608	12.5800	13.0300	-0.686%	1,323,928	+2.072%
2026-03-04	12.8100	13.2050	12.5900	13.1200	+4.960%	1,319,598	+1.372%
2026-03-03	11.7700	12.7600	11.4328	12.5000	+2.881%	1,478,505	+6.400%
2026-03-02	11.6400	12.4200	11.6000	12.1500	+0.746%	1,412,875	+9.465%
2026-02-27	12.3500	12.6400	11.8850	12.0600	-5.486%	1,724,875	+10.282%
2026-02-26	13.0000	13.3600	11.8200	12.7600	+8.136%	3,807,553	+4.232%
2026-02-25	11.6100	12.0000	11.4600	11.8000	+4.425%	1,492,120	+12.712%
2026-02-24	11.2200	11.5211	11.1619	11.3000	+0.713%	1,407,247	+17.699%
2026-02-23	11.3900	11.4000	11.1100	11.2200	-2.689%	1,090,804	+18.538%
2026-02-20	11.6900	11.9900	11.4200	11.5300	-3.028%	1,284,146	+15.351%
2026-02-19	11.6900	11.8900	11.5200	11.8900	+0.677%	690,620	+11.859%
2026-02-18	11.4900	12.0200	11.3950	11.8100	+1.548%	1,200,026	+12.616%
2026-02-17	11.3900	11.6800	11.1500	11.6300	+2.018%	1,669,827	+14.359%
2026-02-13	11.5400	11.8251	11.1800	11.4000	+0.796%	2,365,381	+16.667%
2026-02-12	12.0900	12.1000	11.1540	11.3100	-5.593%	3,356,519	+17.595%
2026-02-11	13.5700	13.7400	11.7900	11.9800	-12.106%	5,292,596	+11.018%
2026-02-10	13.6700	13.9400	13.5400	13.6300	+0.221%	679,023	-2.421%
2026-02-09	13.5100	13.7200	13.2000	13.6000	+0.815%	850,357	-2.206%
2026-02-06	13.1600	13.5700	12.8100	13.4900	+4.250%	1,157,420	-1.408%
2026-02-05	12.9800	13.4057	12.9400	12.9400	-3.144%	1,784,481	+2.782%
2026-02-04	13.3000	13.4600	12.8900	13.3600	-0.149%	1,444,370	-0.449%
2026-02-03	14.1200	14.4300	12.9600	13.3800	-5.039%	1,592,745	-0.598%
2026-02-02	13.8750	14.3200	13.6700	14.0900	+0.859%	1,262,333	-5.607%
2026-01-30	14.0600	14.0800	13.4400	13.9700	-2.444%	2,582,254	-4.796%
2026-01-29	14.4300	14.6100	14.0842	14.3200	-1.716%	1,390,695	-7.123%
2026-01-28	14.9100	14.9900	14.5600	14.5700	-2.083%	1,683,784	-8.717%
2026-01-27	15.5650	15.8800	14.7900	14.8800	-4.185%	1,927,991	-10.618%
2026-01-26	16.2500	16.3086	15.5150	15.5300	-5.420%	1,714,036	-14.359%
2026-01-23	17.4350	17.4350	16.3800	16.4200	-5.251%	1,170,398	-19.001%
2026-01-22	16.6800	17.8725	16.6469	17.3300	+5.542%	1,465,501	-23.254%
2026-01-21	16.3500	16.7500	16.0700	16.4200	+0.613%	1,122,431	-19.001%
2026-01-20	16.3200	16.6800	16.2000	16.3200	-2.799%	1,202,598	-18.505%
2026-01-16	17.5300	17.5300	16.6100	16.7900	-3.892%	1,142,068	-20.786%
2026-01-15	18.3400	18.3400	17.1500	17.4700	-4.692%	1,178,905	-23.869%
2026-01-14	18.2000	18.4700	17.9800	18.3300	+0.109%	646,848	-27.441%
2026-01-13	18.6900	18.7241	18.1700	18.3100	-1.770%	595,359	-27.362%
2026-01-12	18.5400	18.7100	18.1600	18.6400	+1.359%	732,152	-28.648%
2026-01-09	18.8300	18.8500	18.2650	18.3900	-1.182%	1,039,899	-27.678%
2026-01-08	18.7100	18.7400	18.0500	18.6100	-0.852%	791,282	-28.533%
2026-01-07	18.5600	19.0650	18.4361	18.7700	-0.106%	921,166	-29.142%
2026-01-06	18.7200	19.5800	18.5650	18.7900	+1.568%	1,178,309	-29.218%
2026-01-05	18.2000	18.7850	18.1000	18.5000	+2.892%	807,832	-28.108%
2026-01-02	18.1000	18.2100	17.5000	17.9800	+0.559%	950,371	-26.029%
2025-12-31	17.7700	17.9463	17.7000	17.8800	+0.449%	638,770	-25.615%
2025-12-30	17.7700	18.0000	17.7100	17.8000	-0.224%	642,814	-25.281%
2025-12-29	18.0700	18.2500	17.6200	17.8400	-2.567%	848,296	-25.448%
2025-12-26	18.3800	18.3900	18.0000	18.3100	-0.381%	473,977	-27.362%
2025-12-24	18.8900	18.9200	18.3500	18.3800	-2.286%	570,742	-27.639%
2025-12-23	19.2900	19.3976	18.7251	18.8100	-2.991%	732,119	-29.293%
2025-12-22	18.0400	19.4400	17.8000	19.3900	+9.796%	1,401,625	-31.408%
2025-12-19	17.2000	17.7499	17.1100	17.6600	+2.674%	1,388,958	-24.689%
2025-12-18	17.5600	17.6900	17.0200	17.2000	-1.149%	961,093	-22.674%
2025-12-17	17.9500	18.3489	17.3300	17.4000	-3.010%	614,452	-23.563%
2025-12-16	18.1900	18.5800	17.7350	17.9400	-1.483%	1,062,926	-25.864%
2025-12-15	18.9400	19.0400	17.8600	18.2100	+0.886%	1,208,632	-26.963%
2025-12-12	18.1100	18.8800	17.8600	18.0500	-0.441%	946,412	-26.316%
2025-12-11	17.9200	18.2100	17.6406	18.1300	+1.059%	697,664	-26.641%
2025-12-10	17.7500	18.2800	17.6400	17.9400	+0.957%	577,621	-25.864%
2025-12-09	17.7600	17.9900	17.5250	17.7700	+0.056%	580,913	-25.155%
2025-12-08	18.0200	18.3500	17.5900	17.7600	+0.680%	723,367	-25.113%
2025-12-05	18.3200	18.3200	17.5600	17.6400	-4.235%	746,297	-24.603%
2025-12-04	17.7500	18.4200	17.5000	18.4200	+3.833%	720,890	-27.796%
2025-12-03	17.1500	17.8050	17.0900	17.7400	+3.864%	828,579	-25.028%
2025-12-02	17.1100	17.6474	17.0100	17.0800	+0.235%	765,280	-22.131%
2025-12-01	17.1900	17.3000	16.8600	17.0400	-2.961%	728,533	-21.948%
2025-11-28	17.5100	17.5950	17.1750	17.5600	+0.804%	380,987	-24.260%
2025-11-26	17.4800	17.6200	17.2600	17.4200	-0.172%	857,323	-23.651%
2025-11-25	16.8400	17.4800	16.8000	17.4500	+1.987%	937,246	-23.782%
2025-11-24	16.5300	17.3400	16.4800	17.1100	+3.886%	1,276,828	-22.268%
2025-11-21	16.3400	16.8200	15.9900	16.4700	+0.857%	1,385,116	-19.247%
2025-11-20	17.2700	17.5500	16.2850	16.3300	-3.086%	988,873	-18.555%
2025-11-19	17.0100	17.5700	16.6900	16.8500	-0.941%	731,949	-21.068%
2025-11-18	17.3000	17.5000	16.8200	17.0100	-2.577%	794,164	-21.811%
2025-11-17	17.4800	17.5900	17.1700	17.4600	-1.020%	845,445	-23.826%
2025-11-14	16.8300	17.7700	16.8000	17.6400	+2.558%	870,675	-24.603%
2025-11-13	17.6200	17.8900	17.1200	17.2000	-4.338%	950,518	-22.674%
2025-11-12	18.4000	18.5900	17.8250	17.9800	-1.749%	792,604	-26.029%
2025-11-11	18.2900	18.4713	17.9300	18.3000	+0.055%	759,481	-27.322%
2025-11-10	18.2700	18.7000	18.0800	18.2900	+2.868%	1,183,260	-27.283%
2025-11-07	18.2100	18.4100	16.8100	17.7800	-4.665%	2,236,293	-25.197%
2025-11-06	19.3200	19.4062	17.8300	18.6500	-5.665%	2,188,236	-28.686%
2025-11-05	19.8500	20.3650	19.6500	19.7700	-1.101%	1,092,573	-32.726%
2025-11-04	20.0000	20.7600	19.8500	19.9900	-2.725%	935,738	-33.467%
2025-11-03	21.0000	21.2300	20.3100	20.5500	-2.329%	956,048	-35.280%
2025-10-31	20.6800	21.0500	20.1000	21.0400	+2.835%	1,008,409	-36.787%
2025-10-30	20.8600	21.2800	20.4400	20.4600	-3.262%	732,763	-34.995%
2025-10-29	21.7600	22.2300	20.9650	21.1500	-2.848%	966,916	-37.116%
2025-10-28	22.0700	22.4700	21.6000	21.7700	-1.804%	923,509	-38.907%
2025-10-27	22.8600	23.0200	21.8550	22.1700	-1.554%	1,153,131	-40.009%
2025-10-24	22.4800	22.8200	22.1900	22.5200	+2.550%	1,342,276	-40.941%
2025-10-23	20.9100	22.3000	20.8300	21.9600	+5.628%	1,348,816	-39.435%
2025-10-22	20.8000	20.8750	19.9900	20.7900	-0.383%	1,262,269	-36.027%
2025-10-21	21.9000	21.9050	20.7800	20.8700	-5.050%	1,125,132	-36.272%
2025-10-20	20.1800	22.3200	20.1587	21.9800	+13.827%	2,583,545	-39.490%
2025-10-17	19.9200	20.1899	19.0600	19.3100	-4.924%	1,223,898	-31.124%
2025-10-16	20.8500	21.8300	20.3000	20.3100	-1.456%	1,679,439	-34.515%
2025-10-15	19.8300	21.0800	19.7500	20.6100	+6.073%	1,895,354	-35.468%
2025-10-14	19.3300	19.8000	18.8900	19.4300	-1.371%	776,243	-31.549%
2025-10-13	19.2500	19.8800	19.1501	19.7000	+3.249%	1,022,873	-32.487%
2025-10-10	20.7100	20.8700	19.0600	19.0800	-7.603%	1,027,684	-30.294%
2025-10-09	20.7700	20.9150	20.5000	20.6500	-0.338%	1,153,789	-35.593%
2025-10-08	20.2100	21.2910	20.2000	20.7200	+2.778%	1,143,188	-35.811%
2025-10-07	21.3300	21.3350	20.0350	20.1600	-5.308%	951,131	-34.028%
2025-10-06	20.7800	21.8200	20.5200	21.2900	+3.400%	1,093,073	-37.529%
2025-10-03	21.5800	21.9900	20.4400	20.5900	-4.009%	1,491,466	-35.406%
2025-10-02	21.3100	22.0341	20.9600	21.4500	+1.132%	1,108,227	-37.995%
2025-10-01	20.0400	21.2400	19.9200	21.2100	+5.733%	1,260,689	-37.294%
2025-09-30	19.8000	20.0900	19.1500	20.0600	+0.100%	1,070,911	-33.699%
2025-09-29	19.3000	20.3850	19.1450	20.0400	+3.834%	1,180,587	-33.633%
2025-09-26	19.2400	19.5400	19.0100	19.3000	+1.419%	698,422	-31.088%
2025-09-25	18.9200	19.0900	18.4300	19.0300	-0.157%	754,353	-30.110%
2025-09-24	19.0600	19.4225	18.8909	19.0600	0.000%	729,524	-30.220%
2025-09-23	19.7400	19.8800	19.0300	19.0600	-3.347%	956,224	-30.220%
2025-09-22	19.6550	20.3000	19.4700	19.7200	+1.388%	1,671,772	-32.556%
2025-09-19	19.6750	19.7800	19.2200	19.4500	-1.018%	1,284,742	-31.620%
2025-09-18	19.2700	19.7400	19.2567	19.6500	+3.258%	934,808	-32.316%
2025-09-17	19.2600	19.8300	18.9250	19.0300	-0.419%	1,067,053	-30.110%
2025-09-16	18.4500	19.2900	18.4400	19.1100	+3.521%	1,801,849	-30.403%
2025-09-15	18.6600	18.7300	18.2400	18.4600	-0.592%	804,967	-27.952%
2025-09-12	18.6900	18.8300	18.4660	18.5700	-1.118%	689,814	-28.379%
2025-09-11	18.2300	18.9200	18.2050	18.7800	+3.471%	1,241,727	-29.180%
2025-09-10	19.4600	19.4600	18.1300	18.1500	-6.732%	1,367,812	-26.722%
2025-09-09	19.4300	19.5300	18.9400	19.4600	+0.103%	1,087,547	-31.655%
2025-09-08	19.1600	19.7100	18.8167	19.4400	+1.620%	995,769	-31.584%
2025-09-05	19.0200	19.4594	18.9600	19.1300	+0.843%	1,105,682	-30.476%
2025-09-04	19.2000	19.2000	18.6900	18.9700	-1.659%	970,847	-29.889%
2025-09-03	19.0500	19.3700	18.9100	19.2900	+0.942%	793,296	-31.052%
2025-09-02	19.2700	19.7829	18.9400	19.1100	-2.050%	613,304	-30.403%
2025-08-29	19.8200	20.0000	19.3200	19.5100	-1.265%	704,525	-31.830%
2025-08-28	19.8100	20.0500	19.6700	19.7600	-0.152%	956,223	-32.692%
2025-08-27	19.5300	20.0800	19.4301	19.7900	+0.764%	563,175	-32.794%
2025-08-26	19.5400	19.9750	19.4800	19.6400	+0.512%	520,133	-32.281%
2025-08-25	20.3100	20.4000	19.4350	19.5400	-3.815%	737,855	-31.934%
2025-08-22	19.8600	20.4450	19.4950	20.3150	+3.754%	1,896,993	-34.531%
2025-08-21	19.2600	19.8100	19.0000	19.5800	+1.136%	525,119	-32.074%
2025-08-20	19.2000	19.3950	18.7500	19.3600	-0.206%	1,049,186	-31.302%
2025-08-19	20.0050	20.3700	19.2800	19.4000	-3.242%	882,983	-31.443%
2025-08-18	19.3800	20.1850	19.0300	20.0500	+3.484%	1,356,058	-33.666%
2025-08-15	18.6650	19.6050	18.1100	19.3750	-0.386%	2,116,149	-31.355%
2025-08-14	17.5200	19.6950	17.0000	19.4500	-1.966%	4,405,733	-31.620%
2025-08-13	18.9200	19.9050	18.9000	19.8400	+5.252%	1,753,162	-32.964%
2025-08-12	18.6500	18.9500	18.3500	18.8500	+1.181%	1,134,970	-29.443%
2025-08-11	18.8500	19.1500	18.5100	18.6300	-3.019%	1,599,200	-28.610%
2025-08-08	19.4400	20.1750	19.1800	19.2100	-0.775%	1,590,990	-30.765%
2025-08-07	20.3100	20.3100	18.4800	19.3600	+0.103%	2,550,641	-31.302%
2025-08-06	19.5000	19.6299	19.0100	19.3400	-1.527%	1,236,944	-31.231%
2025-08-05	20.0000	20.0100	19.5250	19.6400	-1.751%	1,230,528	-32.281%
2025-08-04	19.8000	20.0900	19.5300	19.9900	+2.355%	1,017,435	-33.467%
2025-08-01	19.8900	20.2300	19.4700	19.5300	-3.935%	1,118,770	-31.900%
2025-07-31	20.6250	20.9450	20.1600	20.3300	-1.835%	903,629	-34.579%
2025-07-30	21.3500	21.4711	20.5500	20.7100	-2.173%	717,539	-35.780%
2025-07-29	22.4700	22.4700	21.0950	21.1700	-5.449%	917,665	-37.175%
2025-07-28	22.4200	22.5400	22.1000	22.3900	+0.720%	884,377	-40.598%
2025-07-25	22.5300	22.6000	22.0500	22.2300	-1.156%	761,159	-40.171%
2025-07-24	22.8800	22.9809	22.3450	22.4900	-2.345%	833,664	-40.863%
2025-07-23	23.0100	23.7500	22.6700	23.0300	+1.142%	1,300,803	-42.249%
2025-07-22	22.9200	23.2000	22.3700	22.7700	-0.219%	1,128,206	-41.590%
2025-07-21	22.0300	23.7500	22.0300	22.8200	+6.387%	1,637,555	-41.718%
2025-07-18	22.2700	22.4700	21.3000	21.4500	-0.924%	963,723	-37.995%
2025-07-17	21.4500	22.4999	21.4105	21.6500	+1.882%	1,253,603	-38.568%
2025-07-16	20.5500	21.2600	20.5400	21.2500	+4.320%	1,061,650	-37.412%
2025-07-15	21.3200	21.3500	20.1500	20.3700	-3.642%	1,082,921	-34.708%
2025-07-14	20.8100	21.2500	20.8100	21.1400	+0.619%	601,717	-37.086%
2025-07-11	21.4200	21.5102	20.8150	21.0100	-3.224%	892,192	-36.697%
2025-07-10	21.6900	21.9400	21.3200	21.7100	+0.115%	751,925	-38.738%
2025-07-09	21.6900	22.1500	21.4400	21.6850	+1.237%	1,036,647	-38.667%
2025-07-08	20.7700	21.4700	20.7700	21.4200	+3.829%	1,192,618	-37.908%
2025-07-07	20.8500	20.9500	20.2750	20.6300	-2.320%	928,613	-35.531%
2025-07-03	21.2800	21.4200	20.8100	21.1200	+0.763%	348,387	-37.027%
2025-07-02	20.5100	21.4350	20.4400	20.9600	+1.698%	831,209	-36.546%
2025-07-01	20.0000	21.3300	19.8500	20.6100	+2.435%	903,522	-35.468%
2025-06-30	20.8100	21.1990	20.1000	20.1200	-2.377%	2,035,267	-33.897%
2025-06-27	20.5500	20.9000	20.1800	20.6100	+0.586%	1,681,799	-35.468%
2025-06-26	20.3800	20.7150	20.0500	20.4900	-0.340%	670,678	-35.090%
2025-06-25	20.7650	20.7650	20.0350	20.5600	-0.194%	769,105	-35.311%
2025-06-24	20.7000	20.8800	20.1500	20.6000	+1.229%	875,460	-35.437%
2025-06-23	20.2400	20.5700	19.7400	20.3500	-0.538%	713,370	-34.644%
2025-06-20	21.2600	21.2850	20.1250	20.4600	-2.803%	1,401,514	-34.995%
2025-06-18	20.8550	21.6200	20.4900	21.0500	+0.814%	1,170,330	-36.817%
2025-06-17	20.9100	21.6165	20.8200	20.8800	-1.509%	1,276,086	-36.303%
2025-06-16	21.6300	21.8100	20.8900	21.2000	-1.073%	1,357,257	-37.264%
2025-06-13	22.0100	22.2900	20.9000	21.4300	-6.153%	1,728,090	-37.937%
2025-06-12	26.4500	26.4500	22.6700	22.8350	-14.444%	2,582,454	-41.756%
2025-06-11	26.3000	27.6300	25.9110	26.6900	+2.143%	1,458,222	-50.169%
2025-06-10	25.6000	26.7300	25.4100	26.1300	+2.591%	1,687,578	-49.101%
2025-06-09	24.9900	25.7100	24.4500	25.4700	+3.452%	1,426,043	-47.782%
2025-06-06	24.2100	24.9200	23.9800	24.6200	+3.272%	1,167,348	-45.979%
2025-06-05	23.8900	24.7100	23.4100	23.8400	+0.464%	785,549	-44.211%
2025-06-04	23.0100	23.8900	22.8500	23.7300	+3.624%	968,010	-43.953%
2025-06-03	22.0300	22.9500	21.2900	22.9000	+5.579%	1,000,471	-41.921%
2025-06-02	21.6200	22.0550	21.2300	21.6900	+0.324%	885,165	-38.681%
2025-05-30	21.3100	21.8200	20.9000	21.6200	+0.840%	720,836	-38.483%
2025-05-29	21.7100	22.0000	21.2450	21.4400	-0.372%	759,655	-37.966%
2025-05-28	21.4500	21.7300	21.1300	21.5200	+0.093%	1,016,123	-38.197%
2025-05-27	21.9200	22.1100	21.3754	21.5000	+0.467%	901,163	-38.140%
2025-05-23	20.8700	21.4300	20.7600	21.4000	+0.848%	930,078	-37.850%
2025-05-22	20.4800	21.6900	20.3100	21.2200	+3.462%	1,022,088	-37.323%
2025-05-21	21.1100	21.2800	20.4100	20.5100	-4.738%	1,677,757	-35.154%
2025-05-20	22.7450	22.7750	20.5500	21.5300	-8.616%	3,055,248	-38.226%
2025-05-19	23.0800	23.6200	23.0000	23.5600	-0.085%	550,796	-43.548%
2025-05-16	23.4300	23.7100	22.9700	23.5800	+0.942%	944,938	-43.596%
2025-05-15	23.9200	23.9200	22.2650	23.3600	-2.341%	1,538,237	-43.065%
2025-05-14	23.7300	24.3300	23.0950	23.9200	+0.673%	908,826	-44.398%
2025-05-13	24.3800	24.5353	23.6300	23.7600	-1.696%	714,081	-44.024%
2025-05-12	24.0200	24.6600	23.5000	24.1700	+1.087%	1,043,934	-44.973%
2025-05-09	24.0700	24.8800	23.5000	23.9100	+0.126%	1,128,095	-44.375%
2025-05-08	24.4700	24.9200	22.6895	23.8800	+0.675%	2,364,049	-44.305%
2025-05-07	23.6500	24.0660	23.2700	23.7200	+0.679%	1,023,988	-43.929%
2025-05-06	25.4500	25.5400	23.2700	23.5600	-9.315%	1,444,161	-43.548%
2025-05-05	25.0600	26.1800	24.5500	25.9800	+2.728%	1,054,824	-48.807%
2025-05-02	25.4300	26.1200	25.1600	25.2900	+1.648%	713,355	-47.410%
2025-05-01	25.8900	25.8900	24.8400	24.8800	-2.926%	573,450	-46.543%
2025-04-30	25.1000	25.9200	24.7800	25.6300	-0.582%	703,755	-48.108%
2025-04-29	26.0300	26.4700	25.6800	25.7800	+0.117%	927,109	-48.410%
2025-04-28	26.2600	26.7301	25.4500	25.7500	-2.647%	1,292,717	-48.350%
2025-04-25	25.8300	27.0000	25.6100	26.4500	+1.225%	832,192	-49.716%
2025-04-24	25.5300	26.6700	25.4250	26.1300	+2.632%	828,656	-49.101%
2025-04-23	27.0000	27.2699	25.2800	25.4600	-2.039%	1,537,427	-47.761%
2025-04-22	26.7400	26.8900	25.6900	25.9900	-0.764%	1,707,911	-48.826%
2025-04-21	25.3900	26.2800	25.3750	26.1900	+1.709%	1,268,237	-49.217%
2025-04-17	25.0200	25.8500	24.5700	25.7500	+2.142%	1,142,101	-48.350%
2025-04-16	25.5800	25.5800	23.5700	25.2100	-1.504%	2,047,760	-47.243%
2025-04-15	26.2900	26.5269	24.0100	25.5950	-3.561%	3,223,065	-48.037%
2025-04-14	24.8500	26.8600	24.3100	26.5400	+8.371%	3,372,586	-49.887%
2025-04-11	20.4850	24.5900	19.5200	24.4900	+27.419%	4,031,323	-45.692%
2025-04-10	18.7400	19.3000	17.5600	19.2200	-1.537%	1,266,273	-30.801%
2025-04-09	17.4100	20.1900	16.8900	19.5200	+8.625%	1,583,081	-31.865%
2025-04-08	19.1500	19.2900	17.5550	17.9700	-1.318%	1,107,691	-25.988%
2025-04-07	16.9300	19.1500	16.6016	18.2100	+0.998%	1,221,284	-26.963%
2025-04-04	18.0600	18.5900	17.0769	18.0300	-4.452%	1,608,776	-26.234%
2025-04-03	18.7500	19.1800	18.2000	18.8700	-5.080%	1,035,880	-29.518%
2025-04-02	18.3600	20.2100	18.3600	19.8800	+5.520%	821,703	-33.099%
2025-04-01	19.7400	19.9200	18.3750	18.8400	-4.559%	1,183,946	-29.406%
2025-03-31	19.3000	19.9600	18.9500	19.7400	-1.102%	901,968	-32.624%
2025-03-28	20.0700	20.2700	19.7500	19.9600	-1.481%	857,102	-33.367%
2025-03-27	20.5000	20.6800	20.1500	20.2600	-1.650%	619,206	-34.353%
2025-03-26	21.3900	21.5050	20.5150	20.6000	-3.963%	639,699	-35.437%
2025-03-25	22.5700	22.6508	21.2400	21.4500	-5.714%	832,146	-37.995%
2025-03-24	22.3200	22.8500	22.1400	22.7500	+4.358%	820,467	-41.538%
2025-03-21	21.9900	22.2000	21.3400	21.8000	-2.154%	1,411,362	-38.991%
2025-03-20	22.4000	23.2500	22.1200	22.2800	-1.720%	647,018	-40.305%
2025-03-19	23.0300	23.6150	22.6600	22.6700	-1.004%	617,376	-41.332%
2025-03-18	23.1600	23.2250	21.8800	22.9000	-3.498%	1,062,782	-41.921%
2025-03-17	22.8800	23.9000	22.8300	23.7300	+3.624%	690,764	-43.953%
2025-03-14	22.3900	22.9650	22.1100	22.9000	+4.423%	590,821	-41.921%
2025-03-13	22.7500	23.1200	21.5200	21.9300	-3.689%	949,975	-39.352%
2025-03-12	22.2600	23.1000	21.6300	22.7700	+5.125%	1,033,492	-41.590%
2025-03-11	19.9600	22.3000	19.8500	21.6600	+8.517%	1,048,571	-38.596%
2025-03-10	20.3400	20.7900	19.4800	19.9600	-5.043%	1,266,441	-33.367%
2025-03-07	20.8900	21.6200	20.1655	21.0200	-0.143%	846,054	-36.727%
2025-03-06	21.1500	21.7000	20.5900	21.0500	-3.617%	765,946	-36.817%
2025-03-05	21.2000	21.9000	20.7200	21.8400	+3.605%	721,503	-39.103%
2025-03-04	20.3900	21.6550	19.8100	21.0800	-0.753%	1,133,383	-36.907%
2025-03-03	22.6300	22.7392	21.2000	21.2400	-4.796%	853,910	-37.382%
2025-02-28	21.8500	22.5950	20.8600	22.3100	+0.270%	1,046,679	-40.385%
2025-02-27	22.0000	24.2650	20.8600	22.2500	+2.535%	1,836,513	-40.225%
2025-02-26	21.6200	22.1400	21.3200	21.7000	+3.088%	1,095,678	-38.710%
2025-02-25	21.4500	21.6200	20.2100	21.0500	-2.951%	1,155,221	-36.817%
2025-02-24	22.4300	22.7850	21.0050	21.6900	-4.196%	890,854	-38.681%
2025-02-21	24.2100	24.5000	22.0500	22.6400	-5.667%	1,224,009	-41.254%
2025-02-20	25.8100	25.9300	23.5000	24.0000	-7.728%	1,497,178	-44.583%
2025-02-19	26.4300	26.5150	25.4074	26.0100	0.000%	918,567	-48.866%
2025-02-18	26.1100	28.4700	25.2500	26.0100	+4.668%	2,114,799	-48.866%
2025-02-14	24.8400	25.8000	24.6200	24.8500	+1.719%	1,572,787	-46.479%
2025-02-13	23.9100	24.4800	23.1400	24.4300	+2.389%	687,545	-45.559%
2025-02-12	23.9400	24.5000	23.6500	23.8600	-2.572%	688,730	-44.258%
2025-02-11	24.7400	25.0600	24.0250	24.4900	-2.740%	795,249	-45.692%
2025-02-10	25.9900	26.0999	25.0400	25.1800	-1.909%	601,318	-47.180%
2025-02-07	25.9300	27.0000	25.3972	25.6700	-0.850%	599,919	-48.189%
2025-02-06	26.2100	26.7700	25.2100	25.8900	-0.994%	1,037,287	-48.629%
2025-02-05	25.0000	26.8136	25.0000	26.1500	+4.894%	1,400,713	-49.140%
2025-02-04	25.0000	25.8600	24.7300	24.9300	+0.850%	679,422	-46.651%
2025-02-03	23.7500	25.1500	23.5700	24.7200	-1.416%	884,504	-46.197%
2025-01-31	25.7500	26.2190	24.8800	25.0750	-1.396%	749,486	-46.959%
2025-01-30	25.2500	26.7500	24.9100	25.4300	+1.883%	973,665	-47.700%
2025-01-29	25.4000	26.1100	24.5400	24.9600	-2.194%	870,537	-46.715%
2025-01-28	24.1300	25.6690	23.5800	25.5200	+6.024%	876,565	-47.884%
2025-01-27	23.2500	24.7400	22.8400	24.0700	-2.432%	1,368,858	-44.744%
2025-01-24	24.8200	25.6900	23.9800	24.6700	+1.065%	1,261,414	-46.088%
2025-01-23	24.4000	24.9700	23.2800	24.4100	+0.288%	1,827,294	-45.514%
2025-01-22	21.5200	25.7000	21.3250	24.3400	+14.112%	3,594,382	-45.357%
2025-01-21	19.2600	21.3600	19.2600	21.3300	+12.263%	967,245	-37.647%
2025-01-17	18.8700	19.2600	18.7700	19.0000	+1.659%	408,394	-30.000%
2025-01-16	19.4200	19.5400	18.6250	18.6900	-3.161%	474,911	-28.839%
2025-01-15	19.6900	20.2000	19.2337	19.3000	+1.206%	461,761	-31.088%
2025-01-14	19.6200	19.7600	18.6200	19.0700	-2.054%	686,546	-30.257%
2025-01-13	18.7700	19.5100	18.2000	19.4700	+0.933%	603,305	-31.690%
2025-01-10	19.6200	19.8550	18.9469	19.2900	-5.116%	490,703	-31.052%
2025-01-08	20.7700	20.8700	19.7484	20.3300	-3.877%	509,045	-34.579%
2025-01-07	21.1000	22.3796	20.8300	21.1500	+0.284%	594,341	-37.116%
2025-01-06	21.1900	21.7000	21.0400	21.0900	+1.054%	487,766	-36.937%
2025-01-03	20.6200	20.9400	20.1400	20.8700	+2.304%	534,004	-36.272%
2025-01-02	19.7200	20.6192	19.3400	20.4000	+5.754%	727,739	-34.804%
2024-12-31	18.8800	19.6400	18.7500	19.2900	+2.497%	452,877	-31.052%
2024-12-30	19.3800	19.4100	18.7800	18.8200	-4.805%	653,306	-29.330%
2024-12-27	20.0700	20.2000	18.8300	19.7700	-2.611%	681,769	-32.726%
2024-12-26	19.5000	20.4800	19.4000	20.3000	+2.889%	520,589	-34.483%
2024-12-24	19.8000	20.0000	19.4400	19.7300	-0.152%	208,824	-32.590%
2024-12-23	19.3600	19.8000	18.9500	19.7600	+1.646%	479,511	-32.692%
2024-12-20	19.0300	19.8400	19.0111	19.4400	+0.725%	838,758	-31.584%
2024-12-19	19.9900	20.1000	18.6100	19.3000	-2.229%	879,330	-31.088%
2024-12-18	21.3100	22.2700	19.4000	19.7400	-7.584%	1,221,498	-32.624%
2024-12-17	21.6400	21.9100	21.1246	21.3600	-1.294%	669,516	-37.734%
2024-12-16	20.8300	21.9600	20.3300	21.6400	+3.889%	416,469	-38.540%
2024-12-13	21.1800	21.3400	20.4200	20.8300	-1.139%	453,200	-36.150%
2024-12-12	21.3500	22.0000	21.0500	21.0700	-3.171%	402,462	-36.877%
2024-12-11	22.5000	22.7000	21.4300	21.7600	-1.583%	389,729	-38.879%
2024-12-10	21.7400	22.2600	21.5500	22.1100	+2.030%	482,425	-39.846%
2024-12-09	22.1500	22.4400	21.5800	21.6700	-0.778%	545,423	-38.625%
2024-12-06	20.8500	21.8965	20.7750	21.8400	+5.865%	499,398	-39.103%
2024-12-05	22.2500	22.2500	20.5600	20.6300	-7.197%	534,628	-35.531%
2024-12-04	22.0400	22.4794	21.5100	22.2300	+1.276%	500,433	-40.171%
2024-12-03	22.1300	22.4700	21.8000	21.9500	-2.358%	417,768	-39.408%
2024-12-02	22.5700	22.8300	22.0300	22.4800	-0.399%	596,662	-40.836%
2024-11-29	22.0500	22.8000	22.0500	22.5700	+2.544%	371,600	-41.072%

.dark-mode .TdKZgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TdKZgQ{ color: #333333; background-color: white; border: 2px solid #333333; }SDGRSchrodinger, Inc. Common Stockstock NASDAQ

SDGR
Schrodinger, Inc. Common Stock
stock NASDAQ